Italia markets close in 7 hours 47 minutes

Airbus SE (AIRP.XC)

Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
157,600,00 (0,00%)
In data: 10:37AM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 2024157,60157,60157,60157,60157,6035
03 mag 2024154,86155,26154,38154,46154,46826
02 mag 2024153,18153,18153,18153,18153,1824
01 mag 2024------
30 apr 2024155,62156,96154,77154,77154,77390
29 apr 2024155,26155,99155,26155,90155,90322
26 apr 2024154,48158,28154,48157,10157,10508
25 apr 2024158,44158,44157,05157,05157,05141
24 apr 2024164,54164,54164,54164,54164,5445
23 apr 2024161,28162,22161,28162,22162,22141
22 apr 2024161,22161,22161,22161,22161,2250
19 apr 2024159,40159,96159,40159,74159,74704
18 apr 2024161,50161,50159,40160,74160,74399
17 apr 2024159,18161,30159,10160,24160,24345
16 apr 2024158,68159,06158,68159,06159,06219
16 apr 20242.8 Dividendo
15 apr 2024------
12 apr 2024164,62164,77162,60162,60162,601.128
11 apr 2024161,76161,76161,76161,76161,7668
10 apr 2024------
09 apr 2024------
08 apr 2024------
05 apr 2024166,05166,05166,05166,05166,0554
04 apr 2024------
03 apr 2024166,79167,58166,79167,58167,58109
02 apr 2024170,60170,60167,18167,26167,261.048
28 mar 2024------
27 mar 2024170,86172,30170,86172,30172,3084
26 mar 2024170,34170,99170,14170,65170,65255
25 mar 2024169,84170,10169,84170,10170,1056
22 mar 2024169,70169,90169,70169,90169,90100
21 mar 2024169,78169,99169,43169,43169,43195
20 mar 2024166,94168,36166,94168,25168,25169
19 mar 2024166,06166,86166,01166,01166,01348
18 mar 2024163,28163,29163,28163,29163,2967
15 mar 2024161,51163,18161,49163,18163,18219
14 mar 2024161,50161,82160,76160,76160,76172
13 mar 2024------
12 mar 2024157,41158,00156,56158,00158,00198
11 mar 2024157,90157,90157,32157,32157,32296
08 mar 2024157,96158,10157,96158,10158,10100
07 mar 2024157,61158,55156,78158,52158,521.307
06 mar 2024158,73158,73157,09158,19158,19779
05 mar 2024157,18157,68157,18157,68157,6856
04 mar 2024153,20155,50153,20155,10155,1038
01 mar 2024153,68153,68152,94152,94152,94213
29 feb 2024152,81153,29152,58153,29153,29110
28 feb 2024149,11153,71149,11153,43153,43711
27 feb 2024147,89148,83147,89148,07148,07123
26 feb 2024------
23 feb 2024147,93147,93147,93147,93147,9394
22 feb 2024147,39147,39147,39147,39147,3931
21 feb 2024145,18145,46145,18145,46145,46100
20 feb 2024144,49145,26144,45144,99144,99520
19 feb 2024144,63144,88144,13144,13144,13585
16 feb 2024148,08148,08145,52146,56146,56693
15 feb 2024149,11150,66147,85148,78148,781.166
14 feb 2024149,26151,62149,26149,90149,903.855
13 feb 2024148,26148,26148,26148,26148,2639
12 feb 2024------
09 feb 2024151,60151,90148,58149,81149,811.758
08 feb 2024151,24151,42151,08151,08151,08209
07 feb 2024152,54152,54150,82150,84150,84674
06 feb 2024151,67151,67151,40151,46151,46194
05 feb 2024149,42149,42148,58148,58148,58468
02 feb 2024149,22149,34148,98148,98148,98350
01 feb 2024147,50147,70147,24147,52147,52594
31 gen 2024148,46148,50147,62147,66147,66257
30 gen 2024150,48150,62149,66149,97149,97348
29 gen 2024149,38149,38149,06149,18149,18151
26 gen 2024148,88148,88148,88148,88148,8850
25 gen 2024148,09148,09148,09148,09148,0963
24 gen 2024------
23 gen 2024------
22 gen 2024149,98149,98149,98149,98149,9873
19 gen 2024------
18 gen 2024147,72149,92147,72149,92149,92130
17 gen 2024147,08147,08146,90147,06147,06200
16 gen 2024147,28147,28147,28147,28147,2850
15 gen 2024------
12 gen 2024147,10149,00147,10148,72148,72304
11 gen 2024144,62144,63143,92143,92143,92297
10 gen 2024143,46144,24143,46144,00144,00284
09 gen 2024------
08 gen 2024142,66142,66142,66142,66142,6650
05 gen 2024------
04 gen 2024138,64139,46138,16139,46139,4685
03 gen 2024140,60140,60136,65137,09137,09175
02 gen 2024141,00141,00140,96140,96140,9672
29 dic 2023------
28 dic 2023140,04140,04139,56139,88139,8884
27 dic 2023139,14139,14139,14139,14139,1443
22 dic 2023------
21 dic 2023137,87138,73137,87138,73138,73676
20 dic 2023137,90137,90137,84137,84137,84100
19 dic 2023139,20140,00139,20140,00140,0072
18 dic 2023138,86138,99138,66138,99138,99314
15 dic 2023140,96141,50139,17139,85139,851.993
14 dic 2023143,41143,41139,74140,13140,13876
13 dic 2023142,86142,86142,86142,86142,8650
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...